IRRC Corporation (TYO:7325)
Japan · Delayed Price · Currency is JPY 708.00
+13.00 (1.87%)
Sep 8, 2026, 9:13 AM JST
IRRC Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 708.00 | 709.00 | 695.00 | 695.00 | 695.00 | -1.56% | 5,900 |
| Sep 4, 2026 | 707.00 | 708.00 | 702.00 | 706.00 | 706.00 | -0.14% | 2,200 |
| Sep 3, 2026 | 695.00 | 707.00 | 695.00 | 707.00 | 707.00 | 1.00% | 15,600 |
| Sep 2, 2026 | 700.00 | 700.00 | 696.00 | 700.00 | 700.00 | - | 6,500 |
| Sep 1, 2026 | 699.00 | 700.00 | 696.00 | 700.00 | 700.00 | 0.72% | 5,100 |
| Aug 31, 2026 | 700.00 | 700.00 | 693.00 | 695.00 | 695.00 | -0.71% | 9,700 |
| Aug 28, 2026 | 701.00 | 701.00 | 695.00 | 700.00 | 700.00 | 0.43% | 8,800 |
| Aug 27, 2026 | 700.00 | 700.00 | 696.00 | 697.00 | 697.00 | -0.57% | 1,500 |
| Aug 26, 2026 | 700.00 | 701.00 | 698.00 | 701.00 | 701.00 | 0.57% | 3,200 |
| Aug 25, 2026 | 701.00 | 703.00 | 693.00 | 697.00 | 697.00 | - | 6,500 |
| Aug 24, 2026 | 692.00 | 697.00 | 692.00 | 697.00 | 697.00 | - | 2,500 |
| Aug 21, 2026 | 698.00 | 698.00 | 692.00 | 697.00 | 697.00 | -0.14% | 1,100 |
| Aug 20, 2026 | 691.00 | 698.00 | 691.00 | 698.00 | 698.00 | 1.60% | 2,800 |
| Aug 19, 2026 | 699.00 | 699.00 | 687.00 | 687.00 | 687.00 | -1.29% | 3,700 |
| Aug 18, 2026 | 696.00 | 705.00 | 696.00 | 696.00 | 696.00 | - | 3,200 |
| Aug 17, 2026 | 700.00 | 701.00 | 692.00 | 696.00 | 696.00 | -4.79% | 22,500 |
| Aug 14, 2026 | 730.00 | 739.00 | 723.00 | 731.00 | 731.00 | -0.41% | 8,000 |
| Aug 13, 2026 | 735.00 | 740.00 | 732.00 | 734.00 | 734.00 | 1.66% | 17,400 |
| Aug 12, 2026 | 724.00 | 735.00 | 719.00 | 722.00 | 722.00 | -0.41% | 17,600 |
| Aug 10, 2026 | 706.00 | 725.00 | 702.00 | 725.00 | 725.00 | 2.26% | 6,400 |
| Aug 7, 2026 | 704.00 | 713.00 | 704.00 | 709.00 | 709.00 | 0.71% | 2,800 |
| Aug 6, 2026 | 691.00 | 704.00 | 690.00 | 704.00 | 704.00 | 1.15% | 6,400 |
| Aug 5, 2026 | 690.00 | 696.00 | 690.00 | 696.00 | 696.00 | 0.43% | 2,100 |
| Aug 4, 2026 | 683.00 | 694.00 | 683.00 | 693.00 | 693.00 | 0.73% | 4,700 |
| Aug 3, 2026 | 682.00 | 688.00 | 680.00 | 688.00 | 688.00 | -0.29% | 3,300 |
| Jul 31, 2026 | 683.00 | 693.00 | 679.00 | 690.00 | 690.00 | 1.92% | 1,500 |
| Jul 30, 2026 | 677.00 | 683.00 | 677.00 | 677.00 | 677.00 | -1.02% | 2,200 |
| Jul 29, 2026 | 683.00 | 688.00 | 680.00 | 684.00 | 684.00 | 0.15% | 3,100 |
| Jul 28, 2026 | 687.00 | 687.00 | 677.00 | 683.00 | 683.00 | -1.01% | 4,400 |
| Jul 27, 2026 | 698.00 | 699.00 | 690.00 | 690.00 | 690.00 | -0.86% | 1,100 |
| Jul 24, 2026 | 700.00 | 700.00 | 689.00 | 696.00 | 696.00 | -0.43% | 5,200 |
| Jul 23, 2026 | 681.00 | 700.00 | 681.00 | 699.00 | 699.00 | 2.79% | 6,400 |
| Jul 22, 2026 | 690.00 | 690.00 | 680.00 | 680.00 | 680.00 | -0.73% | 4,200 |
| Jul 21, 2026 | 682.00 | 688.00 | 682.00 | 685.00 | 685.00 | 1.93% | 4,300 |
| Jul 17, 2026 | 699.00 | 699.00 | 665.00 | 672.00 | 672.00 | -3.03% | 26,700 |
| Jul 16, 2026 | 708.00 | 708.00 | 693.00 | 693.00 | 693.00 | -2.12% | 1,700 |
| Jul 15, 2026 | 706.00 | 710.00 | 700.00 | 708.00 | 708.00 | 0.43% | 1,600 |
| Jul 14, 2026 | 710.00 | 715.00 | 705.00 | 705.00 | 705.00 | -1.40% | 1,700 |
| Jul 13, 2026 | 697.00 | 719.00 | 697.00 | 715.00 | 715.00 | 2.29% | 4,100 |
| Jul 10, 2026 | 688.00 | 699.00 | 688.00 | 699.00 | 699.00 | 1.60% | 3,400 |
| Jul 9, 2026 | 675.00 | 693.00 | 675.00 | 688.00 | 688.00 | 1.62% | 3,600 |
| Jul 8, 2026 | 672.00 | 690.00 | 667.00 | 677.00 | 677.00 | 0.89% | 14,800 |
| Jul 7, 2026 | 674.00 | 675.00 | 669.00 | 671.00 | 671.00 | 0.45% | 5,800 |
| Jul 6, 2026 | 667.00 | 672.00 | 667.00 | 668.00 | 668.00 | -0.15% | 2,600 |
| Jul 3, 2026 | 674.00 | 674.00 | 666.00 | 669.00 | 669.00 | -1.04% | 7,600 |
| Jul 2, 2026 | 678.00 | 678.00 | 665.00 | 676.00 | 676.00 | 0.45% | 3,600 |
| Jul 1, 2026 | 665.00 | 673.00 | 660.00 | 673.00 | 673.00 | 2.12% | 1,700 |
| Jun 30, 2026 | 657.00 | 664.00 | 657.00 | 659.00 | 659.00 | 0.76% | 2,100 |
| Jun 29, 2026 | 655.00 | 659.00 | 651.00 | 654.00 | 654.00 | 2.35% | 3,900 |
| Jun 26, 2026 | 662.00 | 662.00 | 653.00 | 655.00 | 639.00 | -0.46% | 11,400 |